|
Closing price on 12/5/2022
|
|
| Open |
12.25 |
| High |
12.85 |
| Low |
12.10 |
| Volume |
648,400 |
| Split-adjusted Price |
12.55 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.50 / +4.15%
|
12.25
|
12.85
|
12.10
|
12.55
|
12.41
|
12.55
|
648,400
|
|
|
12/2/2022
|
+0.15 / +1.26%
|
11.90
|
12.20
|
11.70
|
12.05
|
11.95
|
12.05
|
285,100
|
|
|
12/1/2022
|
+0.20 / +1.71%
|
12.00
|
12.30
|
11.80
|
11.90
|
12.15
|
11.90
|
872,100
|
|
|
11/30/2022
|
-0.15 / -1.27%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.77
|
11.70
|
310,100
|
|
|
11/29/2022
|
+0.20 / +1.72%
|
11.65
|
12.20
|
11.55
|
11.85
|
11.80
|
11.85
|
352,800
|
|
|
11/28/2022
|
+0.55 / +4.95%
|
11.25
|
11.75
|
11.25
|
11.65
|
11.54
|
11.65
|
401,100
|
|
|
11/25/2022
|
+0.15 / +1.37%
|
11.00
|
11.25
|
10.90
|
11.10
|
11.08
|
11.10
|
190,100
|
|
|
11/24/2022
|
-0.35 / -3.10%
|
10.90
|
11.20
|
10.70
|
10.95
|
10.92
|
10.95
|
166,800
|
|
|
11/23/2022
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.00
|
11.30
|
11.20
|
11.30
|
97,400
|
|
|
11/22/2022
|
+0.30 / +2.68%
|
11.20
|
11.90
|
11.10
|
11.50
|
11.42
|
11.50
|
266,600
|
|
|
11/21/2022
|
+0.10 / +0.90%
|
11.15
|
11.20
|
10.80
|
11.20
|
11.07
|
11.20
|
233,500
|
|
|
11/18/2022
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.60
|
11.10
|
11.01
|
11.10
|
151,500
|
|
|
11/17/2022
|
-0.05 / -0.45%
|
11.20
|
11.30
|
10.95
|
11.15
|
11.14
|
11.15
|
249,400
|
|
|
11/16/2022
|
+0.40 / +3.70%
|
10.05
|
11.30
|
10.05
|
11.20
|
10.61
|
11.20
|
533,500
|
|
|
11/15/2022
|
-0.20 / -1.82%
|
10.30
|
10.90
|
10.25
|
10.80
|
10.52
|
10.80
|
411,800
|
|
|
11/14/2022
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.15
|
11.00
|
10.52
|
11.00
|
318,400
|
|
|
11/11/2022
|
+0.25 / +2.35%
|
10.80
|
11.00
|
10.15
|
10.90
|
10.75
|
10.90
|
281,500
|
|
|
11/10/2022
|
-0.75 / -6.58%
|
10.85
|
11.25
|
10.65
|
10.65
|
10.71
|
10.65
|
388,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.05
|
11.40
|
11.43
|
11.40
|
314,400
|
|
|
11/8/2022
|
0.00 / 0.00%
|
10.65
|
11.40
|
10.65
|
11.40
|
10.95
|
11.40
|
318,300
|
|
|
11/7/2022
|
-0.85 / -6.94%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.45
|
11.40
|
234,600
|
|
|
11/4/2022
|
-0.60 / -4.67%
|
12.80
|
12.80
|
12.00
|
12.25
|
12.17
|
12.25
|
160,100
|
|
|
11/3/2022
|
+0.25 / +1.98%
|
12.30
|
13.00
|
12.30
|
12.85
|
12.62
|
12.85
|
203,300
|
|
|
11/2/2022
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.30
|
12.60
|
12.51
|
12.60
|
137,900
|
|
|
11/1/2022
|
-0.15 / -1.17%
|
12.85
|
13.00
|
12.60
|
12.65
|
12.72
|
12.65
|
205,800
|
|
|
10/31/2022
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.20
|
12.80
|
12.58
|
12.80
|
490,400
|
|
|
10/28/2022
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.60
|
12.00
|
11.93
|
12.00
|
258,900
|
|
|
10/27/2022
|
+0.70 / +6.31%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.50
|
11.80
|
197,300
|
|
|
10/26/2022
|
-0.10 / -0.89%
|
11.20
|
11.25
|
10.50
|
11.10
|
10.89
|
11.10
|
215,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.50
|
11.20
|
10.91
|
11.20
|
242,700
|
|
|